window.pageData = {"fund":{"_id":3000000019321,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019321","tickerId":19321,"shortName":"易方达中证500质量成长ETF联接发起式C","currency":"CNY","inceptionDate":"2023-09-20T16:00:00.000Z","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"易方达中证500质量成长交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-09-20T16:00:00.000Z","setUpAssetScale":202340.38,"setUpShares":202340.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":0,"pinyin":"yfdzz500zlczjyxkfszszqtzjjfqsljjj","indexId":1000000930939,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"name":"500质量","rebalancingFrequency":"semi-annually"},"managers":[{"name":"伍臣东","stockType":"fund_manager","stockCode":"db20798630","exchange":"fm","tickerId":230304213040}],"targetFunds":[{"shortName":"易方达中证500质量成长ETF(159606)","stockType":"fund","stockCode":"159606","exchange":"sz","tickerId":159606}],"hotMetrics":{"fss":{"stockId":3000000019321,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1131,"f_h_s_a":25021,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019321,"type":"fpr","f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.1478770131771596,"f_p_r_m1_ssc":1478,"f_p_r_m1_ssrp":0.2207176709546378,"f_p_r_m3_ssc":1421,"f_p_r_m3_ssrp":0.2535211267605634,"f_p_r_m6_ssc":1306,"f_p_r_m6_ssrp":0.10268199233716475,"f_p_r_y1_ssc":1133,"f_p_r_y1_ssrp":0.13869257950530034,"f_cagr_p_r_fs_ssc":1490,"f_cagr_p_r_fs_ssrp":0.10141034251175285,"f_p_r_y2_ssc":952,"f_p_r_y2_ssrp":0.13564668769716087},"fp":{"stockId":3000000019321,"type":"fp","f_p_r_d1":0.003202077022933736,"f_cagr_p_r_fs":0.2049546140815799,"f_p_r_m1":0.029864763335837985,"f_p_r_m3":0.03785727806170747,"f_p_r_fys":0.129661424352723,"f_p_r_m6":0.22552525704067938,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.16666666666666666,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.8333333333333334,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.3333333333333333,"f_p_r_y1":0.43885584324702553,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.4,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y2":0.5030153508771935},"ff":{"stockId":3000000019321,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":406,"f_m_a_c_f":2436,"f_m_f":2030,"f_c_fr":0.001,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019321,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.6449,"f_nv_cr":0.014743985194324516},"f_as":{"stockId":3000000019321,"type":"f_as","f_tas":24329731.8992,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019320,"__csrcFundId":13043,"stockCode":"019320","shortName":"易方达中证500质量成长ETF联接发起式(019320)","masterFundShortName":"易方达中证500质量成长ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":19320,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:39.141Z","status":"normal","exchange":"jj","inceptionDate":"2023-09-20T16:00:00.000Z","name":"易方达中证500质量成长交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-09-20T16:00:00.000Z","setUpAssetScale":10083231.74,"setUpShares":10083231.74,"pinyin":"yfdzz500zlczjyxkfszszqtzjjfqsljjj","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930939}]},"index":{"_id":1000000930939,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930939","csiCode":"930939","tickerId":930939,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"500质量","lastUpdated":"2024-12-25T07:30:27.958Z","followedNum":456,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证500 质量成长指数从中证500 指数样本中选取100 只盈利能力较高、盈利可持续、现金流量较为充沛且具备成长性的上市公司证券作为指数样本，为投资者提供多样化的投资标的。","fullName":"中证500质量成长指数","launchDate":"2018-11-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930939factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930939_Index_Methodology_cn.pdf","hotSpot":"smart_beta","series":"strategy","totalReturnIndexId":1000001720939,"memoNum":13,"constituentsMarkets":["a"],"pinyin":"500zl","hotSpots":["smart_beta"]},"managerEmploymentList":[{"_id":"6a106d216d54e50b0e94c98e","stockId":3000000019321,"source":"cn_info","declarationDate":"2023-09-21T16:00:00.000Z","appointmentDate":"2023-09-20T16:00:00.000Z","isEmployed":true,"managerId":7230304213040,"manager":{"_id":7230304213040,"name":"伍臣东","tickerId":230304213040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20798630","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000019321,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"019321","tickerId":19321,"shortName":"易方达中证500质量成长ETF联接发起式C","currency":"CNY","inceptionDate":"2023-09-20T16:00:00.000Z","exchange":"jj","name":"易方达中证500质量成长交易型开放式指数证券投资基金发起式联接基金","followedNum":0},"fundHotMetrics":{"stockId":3000000019321,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":406,"f_m_a_c_f":2436,"f_m_f":2030,"f_c_fr":0.001,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":24329731.8992,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.1297,"managerCagr":0.205,"managerTotalProfit":0.6449,"indexYearStartProfit":0.1211,"indexCagr":0.1798,"indexTotalProfit":0.5548}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6449},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.621},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6501},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6503},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6278},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6286},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6531},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6928},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6663},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.668},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6475},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6443},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6255},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5849},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5857},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5618},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5732},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5764},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5848},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5972},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5771},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5728},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5708},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5629},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5318},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5402},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.526},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5376},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5262},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5312},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4578},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4609},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4709},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4921},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4651},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4801},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4779},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4611},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4834},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4482},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4155},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4762},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4944},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5352},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5256},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5499},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5678},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.595},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6021},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.608},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5837},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6085},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6011},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5978},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6083},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6599},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6443},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6239},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6176},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6028},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5849},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6135},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6011},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5873},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5812},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5598},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.563},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5867},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5812},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5404},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6313},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6421},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6182},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6134},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.6179},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5911},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5909},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5724},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5709},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5503},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5461},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5424},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5363},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5525},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5333},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5036},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.515},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.5127},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4834},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4561},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4589},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.452},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4604},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4502},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.444},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4366},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4352},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.427},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4147},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4235},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3947},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4143},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4221},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4036},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4152},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4054},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4161},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4083},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3915},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3887},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3866},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3974},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3794},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3664},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3682},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3648},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.348},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3422},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3786},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3883},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3877},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3979},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4161},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4379},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4312},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4321},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.44},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4392},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4505},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4277},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4198},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4395},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.442},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4451},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4693},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4415},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4477},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4301},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4107},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4096},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4207},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3953},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3845},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4208},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4325},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4072},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.436},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4542},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4739},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4546},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4524},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4326},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4508},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4453},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4164},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4192},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4113},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4122},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4332},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4108},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4017},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4013},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.4004},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3645},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3726},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3788},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3293},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3584},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3698},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3872},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3722},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3648},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3478},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3703},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3603},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3406},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3273},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3283},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3127},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3132},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.3031},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2816},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2941},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2772},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2693},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2599},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2574},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2606},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2521},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2411},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2322},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2334},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2543},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2582},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2564},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.257},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2551},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2433},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.248},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2386},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2259},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2277},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2186},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2175},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2197},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2183},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2155},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2107},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2137},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1986},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2048},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2031},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1962},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.2028},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1966},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1855},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1815},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1875},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1738},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1589},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1598},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1646},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1751},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1739},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1781},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1783},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1835},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1811},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1705},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1708},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1665},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1679},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1582},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1498},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1424},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1505},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1383},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1344},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1406},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1415},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1432},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1502},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1449},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1349},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.136},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1338},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1463},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1485},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1479},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1356},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1398},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.137},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1382},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1207},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1209},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1235},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1338},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1319},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1321},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1318},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1331},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1126},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1105},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1131},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1204},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.117},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1081},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0971},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0679},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0563},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0557},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1553},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1783},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.177},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1694},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1745},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1795},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1732},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1763},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1803},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1714},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1839},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1892},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1904},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1847},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1823},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1594},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1628},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1637},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1592},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1555},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1555},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1447},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1398},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1319},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1244},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1484},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1509},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1428},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1553},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1639},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1514},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1492},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1372},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.146},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1525},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.145},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1572},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1532},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1519},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1543},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1421},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1275},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1371},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1362},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1266},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1343},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1335},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1233},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1189},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1041},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.098},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1051},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0767},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0803},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.092},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.095},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0904},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.082},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0783},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0873},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1113},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1345},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.13},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1285},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1251},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1319},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1175},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.128},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1255},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1222},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1171},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1207},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1361},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1508},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1379},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1272},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1223},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1271},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1137},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1133},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1197},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1211},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1071},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0864},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1025},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0851},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0854},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0935},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1304},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1361},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1286},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1108},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1284},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1465},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1735},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1623},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1674},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1586},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1654},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1464},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1565},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1404},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1272},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1288},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1363},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1399},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1523},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1445},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.133},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1357},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1426},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1334},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1285},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.088},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0988},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1059},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1357},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1139},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1436},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1441},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.1964},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.14},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0465},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0069},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9721},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9704},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9322},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9327},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9367},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9323},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9246},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9314},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9334},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9302},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9305},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9373},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9485},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9438},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9462},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.935},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9507},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9366},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.931},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9316},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9354},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9405},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9398},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9438},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9455},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9599},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.955},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9555},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9521},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9644},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9612},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9549},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9561},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9547},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9496},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9399},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9597},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9764},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9858},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9519},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9601},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9614},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9476},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9563},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9661},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.997},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9988},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0067},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":0.9986},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0138},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0133},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0203},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0301},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0194},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0285},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0095},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0168},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0128},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0208},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.031},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0433},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0288},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0288},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.019},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0369},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0293},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0363},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0515},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0487},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0552},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0672},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.061},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.061},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0567},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0627},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0582},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0638},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0719},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0691},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0847},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0691},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0714},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0725},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0813},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0744},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0857},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019321,"lxr_nv_fc":1.0721}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930939,"cp":23799.02},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930939,"cp":23431.44},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930939,"cp":23877.92},{"stockId":1000000930939,"date":"2026-05-18T16:00:00.000Z","cp":23909.97},{"stockId":1000000930939,"date":"2026-05-17T16:00:00.000Z","cp":23558.24},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930939,"cp":23583.62},{"stockId":1000000930939,"date":"2026-05-13T16:00:00.000Z","cp":23962.67},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930939,"cp":24593.92},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930939,"cp":24183.88},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930939,"cp":24201.88},{"stockId":1000000930939,"date":"2026-05-07T16:00:00.000Z","cp":23915.01},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930939,"cp":23861.47},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930939,"cp":23581.54},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930939,"cp":22978.34},{"stockId":1000000930939,"date":"2026-04-28T16:00:00.000Z","cp":23010.63},{"stockId":1000000930939,"date":"2026-04-27T16:00:00.000Z","cp":22668.56},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930939,"cp":22833.36},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930939,"cp":22892.86},{"stockId":1000000930939,"date":"2026-04-22T16:00:00.000Z","cp":23078.65},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930939,"cp":23262.47},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930939,"cp":22955.52},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930939,"cp":22901.36},{"stockId":1000000930939,"date":"2026-04-16T16:00:00.000Z","cp":22876.9},{"stockId":1000000930939,"date":"2026-04-15T16:00:00.000Z","cp":22754.37},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930939,"cp":22287.57},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930939,"cp":22431.42},{"stockId":1000000930939,"date":"2026-04-12T16:00:00.000Z","cp":22212.45},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930939,"cp":22397.93},{"stockId":1000000930939,"date":"2026-04-08T16:00:00.000Z","cp":22242.41},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930939,"cp":22311.01},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930939,"cp":21190.12},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930939,"cp":21243.52},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930939,"cp":21402.72},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930939,"cp":21717.13},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930939,"cp":21308.65},{"stockId":1000000930939,"date":"2026-03-29T16:00:00.000Z","cp":21541.11},{"stockId":1000000930939,"date":"2026-03-26T16:00:00.000Z","cp":21505.99},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930939,"cp":21249.75},{"stockId":1000000930939,"date":"2026-03-24T16:00:00.000Z","cp":21589.43},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930939,"cp":21058.05},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930939,"cp":20561.23},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930939,"cp":21474.25},{"stockId":1000000930939,"date":"2026-03-18T16:00:00.000Z","cp":21761.07},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930939,"cp":22387.23},{"stockId":1000000930939,"date":"2026-03-16T16:00:00.000Z","cp":22238.41},{"stockId":1000000930939,"date":"2026-03-15T16:00:00.000Z","cp":22618.24},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930939,"cp":22910.67},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930939,"cp":23338.24},{"stockId":1000000930939,"date":"2026-03-10T16:00:00.000Z","cp":23439.28},{"stockId":1000000930939,"date":"2026-03-09T16:00:00.000Z","cp":23530.62},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930939,"cp":23158.72},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930939,"cp":23549.7},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930939,"cp":23446.04},{"stockId":1000000930939,"date":"2026-03-03T16:00:00.000Z","cp":23393.28},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930939,"cp":23561.78},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930939,"cp":24349.97},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930939,"cp":24094.93},{"stockId":1000000930939,"date":"2026-02-25T16:00:00.000Z","cp":23771.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930939,"cp":23671.89},{"stockId":1000000930939,"date":"2026-02-23T16:00:00.000Z","cp":23446.66},{"stockId":1000000930939,"date":"2026-02-12T16:00:00.000Z","cp":23161.93},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930939,"cp":23605.37},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930939,"cp":23417.48},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930939,"cp":23209.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930939,"cp":23148.42},{"stockId":1000000930939,"date":"2026-02-05T16:00:00.000Z","cp":22818.46},{"stockId":1000000930939,"date":"2026-02-04T16:00:00.000Z","cp":22851.78},{"stockId":1000000930939,"date":"2026-02-03T16:00:00.000Z","cp":23224.2},{"stockId":1000000930939,"date":"2026-02-02T16:00:00.000Z","cp":23131.73},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930939,"cp":22503.36},{"stockId":1000000930939,"date":"2026-01-29T16:00:00.000Z","cp":23414.81},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930939,"cp":23911.11},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930939,"cp":24077.07},{"stockId":1000000930939,"date":"2026-01-26T16:00:00.000Z","cp":23697.25},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930939,"cp":23626.49},{"stockId":1000000930939,"date":"2026-01-22T16:00:00.000Z","cp":23684.04},{"stockId":1000000930939,"date":"2026-01-21T16:00:00.000Z","cp":23271.25},{"stockId":1000000930939,"date":"2026-01-20T16:00:00.000Z","cp":23266.74},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930939,"cp":22982.45},{"stockId":1000000930939,"date":"2026-01-18T16:00:00.000Z","cp":22953.14},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930939,"cp":22630.91},{"stockId":1000000930939,"date":"2026-01-14T16:00:00.000Z","cp":22564.21},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930939,"cp":22508},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930939,"cp":22413.96},{"stockId":1000000930939,"date":"2026-01-11T16:00:00.000Z","cp":22663.29},{"stockId":1000000930939,"date":"2026-01-08T16:00:00.000Z","cp":22379.37},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930939,"cp":21921.74},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930939,"cp":22113.2},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930939,"cp":22087.11},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930939,"cp":21638.96},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930939,"cp":21227.81},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930939,"cp":21275.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930939,"cp":21184.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930939,"cp":21314.18},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930939,"cp":21153.49},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930939,"cp":21062.92},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930939,"cp":20958.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930939,"cp":20940.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930939,"cp":20768.48},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930939,"cp":20524.16},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930939,"cp":20634.45},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930939,"cp":20226.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930939,"cp":20537.46},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930939,"cp":20643.11},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930939,"cp":20376.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930939,"cp":20571.44},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930939,"cp":20432.62},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930939,"cp":20598.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930939,"cp":20480.94},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930939,"cp":20265.44},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930939,"cp":20226.0824},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930939,"cp":20196.0847},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930939,"cp":20364.31},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930939,"cp":20077.39},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930939,"cp":19877.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930939,"cp":19906.79},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930939,"cp":19853.99},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930939,"cp":19594.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930939,"cp":19507.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930939,"cp":20059.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930939,"cp":20207.09},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930939,"cp":20196.94},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930939,"cp":20375.94},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930939,"cp":20666.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930939,"cp":21008.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930939,"cp":20916.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930939,"cp":20924.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930939,"cp":21045.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930939,"cp":21033.04},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930939,"cp":21215.57},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930939,"cp":20863.55},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930939,"cp":20748.02},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930939,"cp":21039.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930939,"cp":21074.8},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930939,"cp":21114.87},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930939,"cp":21513.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930939,"cp":21080.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930939,"cp":21205.8},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930939,"cp":20946.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930939,"cp":20657.76},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930939,"cp":20631.54},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930939,"cp":20808.15},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930939,"cp":20417.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930939,"cp":20249.16},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930939,"cp":20816.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930939,"cp":20994.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930939,"cp":20606.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930939,"cp":21047.87},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930939,"cp":21339.8},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930939,"cp":21639.39},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930939,"cp":21342.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930939,"cp":21325.08},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930939,"cp":21017.26},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930939,"cp":21306.07},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930939,"cp":21240.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930939,"cp":20804.92},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930939,"cp":20841.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930939,"cp":20711.37},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930939,"cp":20729.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930939,"cp":21059.96},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930939,"cp":20706.24},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930939,"cp":20563.34},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930939,"cp":20548.51},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930939,"cp":20542.3},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930939,"cp":19994.52},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930939,"cp":20137.04},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930939,"cp":20224.21},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930939,"cp":19984.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930939,"cp":19473.5},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930939,"cp":19905.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930939,"cp":20085.05},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930939,"cp":20345.1},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930939,"cp":20104.92},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930939,"cp":19990.62},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930939,"cp":19715.47},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930939,"cp":20074.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930939,"cp":19918.37},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930939,"cp":19613.14},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930939,"cp":19420.66},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930939,"cp":19432.71},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930939,"cp":19190.11},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930939,"cp":19194.97},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930939,"cp":19045.78},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930939,"cp":18719.53},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930939,"cp":18916.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930939,"cp":18652.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930939,"cp":18534.42},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930939,"cp":18390.57},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930939,"cp":18367.39},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930939,"cp":18414.83},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930939,"cp":18285.93},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930939,"cp":18114.36},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930939,"cp":17974.86},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930939,"cp":17991.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930939,"cp":18314.51},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930939,"cp":18376.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930939,"cp":18350.14},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930939,"cp":18374.3},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930939,"cp":18351.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930939,"cp":18170.98},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930939,"cp":18259.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930939,"cp":18116.44},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930939,"cp":17918.57},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930939,"cp":17952.06},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930939,"cp":17809.01},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930939,"cp":17792.63},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930939,"cp":17826.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930939,"cp":17803.93},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930939,"cp":17776.39},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930939,"cp":17709.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930939,"cp":17759.35},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930939,"cp":17539.45},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930939,"cp":17635.48},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930939,"cp":17606.38},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930939,"cp":17497.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930939,"cp":17600.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930939,"cp":17500.57},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930939,"cp":17330.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930939,"cp":17279.78},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930939,"cp":17382.69},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930939,"cp":17180.61},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930939,"cp":16955.73},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930939,"cp":16975.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930939,"cp":17063.4},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930939,"cp":17230.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930939,"cp":17220.44},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930939,"cp":17299.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930939,"cp":17297.61},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930939,"cp":17428.86},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930939,"cp":17403.48},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930939,"cp":17266.8},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930939,"cp":17271.72},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930939,"cp":17205.9},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930939,"cp":17235.55},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930939,"cp":17103.79},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930939,"cp":16980.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930939,"cp":16861.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930939,"cp":16994.38},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930939,"cp":16806.65},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930939,"cp":16742.93},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930939,"cp":16850.15},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930939,"cp":16868.01},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930939,"cp":16894.7192},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930939,"cp":17005.2625},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930939,"cp":16920.7611},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930939,"cp":16766.1326},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930939,"cp":16787.6229},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930939,"cp":16755.0218},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930939,"cp":16949.3913},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930939,"cp":16993.7691},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930939,"cp":16982.62},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930939,"cp":16790.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930939,"cp":16853.4},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930939,"cp":16814.17},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930939,"cp":16831.91},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930939,"cp":16559.3},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930939,"cp":16564.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930939,"cp":16608.36},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930939,"cp":16768.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930939,"cp":16742.78},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930939,"cp":16752.71},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930939,"cp":16748.18},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930939,"cp":16770.04},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930939,"cp":16446.74},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930939,"cp":16412.76},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930939,"cp":16461.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930939,"cp":16575.26},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930939,"cp":16518.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930939,"cp":16375.79},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930939,"cp":16205.75},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930939,"cp":15746.78},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930939,"cp":15575.72},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930939,"cp":15566.66},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930939,"cp":17128.69},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930939,"cp":17497.98},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930939,"cp":17480.25},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930939,"cp":17362.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930939,"cp":17443.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930939,"cp":17519.47},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930939,"cp":17425.42},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930939,"cp":17477.4},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930939,"cp":17540.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930939,"cp":17395.2},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930939,"cp":17586.27},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930939,"cp":17671.23},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930939,"cp":17687.51},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930939,"cp":17602.87},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930939,"cp":17563.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930939,"cp":17203.93},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930939,"cp":17253.13},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930939,"cp":17269.09},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930939,"cp":17205.15},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930939,"cp":17143.51},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930939,"cp":17140.35},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930939,"cp":16976.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930939,"cp":16895.03},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930939,"cp":16775.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930939,"cp":16657.09},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930939,"cp":17024.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930939,"cp":17060.64},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930939,"cp":16932.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930939,"cp":17130.38},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930939,"cp":17259.52},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930939,"cp":17062.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930939,"cp":17029.5},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930939,"cp":16843.86},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930939,"cp":16978.85},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930939,"cp":17081.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930939,"cp":16962.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930939,"cp":17153.6},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930939,"cp":17094.63},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930939,"cp":17073.68},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930939,"cp":17112.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930939,"cp":16917.25},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930939,"cp":16683.28},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930939,"cp":16835.21},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930939,"cp":16825.07},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930939,"cp":16677.18},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930939,"cp":16806.15},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930939,"cp":16805.31},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930939,"cp":16643.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930939,"cp":16572.21},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930939,"cp":16341.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930939,"cp":16248.29},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930939,"cp":16348.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930939,"cp":15907.63},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930939,"cp":15964.1},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930939,"cp":16157.9},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930939,"cp":16203.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930939,"cp":16130.56},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930939,"cp":15999.29},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930939,"cp":15937.93},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930939,"cp":16078.27},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930939,"cp":16448.86},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930939,"cp":16810.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930939,"cp":16737.33},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930939,"cp":16714.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930939,"cp":16663.09},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930939,"cp":16769.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930939,"cp":16548.3},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930939,"cp":16710.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930939,"cp":16675.88},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930939,"cp":16619.1745},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930939,"cp":16537.1629},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930939,"cp":16592.3078},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930939,"cp":16828.1704},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930939,"cp":17081.202},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930939,"cp":16892.25},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930939,"cp":16727.1},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930939,"cp":16653.87},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930939,"cp":16724.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930939,"cp":16514.45},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930939,"cp":16529.95},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930939,"cp":16636.81},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930939,"cp":16660.2037},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930939,"cp":16439.7},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930939,"cp":16136.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930939,"cp":16391.63},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930939,"cp":16116.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930939,"cp":16122.06},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930939,"cp":16246.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930939,"cp":16844.73},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930939,"cp":16936.19},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930939,"cp":16831.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930939,"cp":16544.58},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930939,"cp":16822.34},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930939,"cp":17115.93},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930939,"cp":17552.6},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930939,"cp":17367.73},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930939,"cp":17446.37},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930939,"cp":17312.68},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930939,"cp":17422.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930939,"cp":17123.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930939,"cp":17287.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930939,"cp":17038.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930939,"cp":16818.85},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930939,"cp":16838.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930939,"cp":16968.62},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930939,"cp":17031.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930939,"cp":17227.92},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930939,"cp":17104.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930939,"cp":16929.77},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930939,"cp":16981.13},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930939,"cp":17099.63},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930939,"cp":16951.46},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930939,"cp":16871.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930939,"cp":16238.11},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930939,"cp":16409.01},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930939,"cp":16548.78},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930939,"cp":17034.74},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930939,"cp":16680.46},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930939,"cp":17158.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930939,"cp":17140.31},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930939,"cp":18380.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930939,"cp":17365.29},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930939,"cp":15802.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930939,"cp":15157.42},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930939,"cp":14606.03},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930939,"cp":14584.96},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930939,"cp":13975.42},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930939,"cp":13983.35},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930939,"cp":14046.16},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930939,"cp":13980.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930939,"cp":13853.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930939,"cp":13959.45},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930939,"cp":13992.85},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930939,"cp":13940.17},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930939,"cp":13951.6},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930939,"cp":14058.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930939,"cp":14236.77},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930939,"cp":14166.51},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930939,"cp":14204.73},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930939,"cp":14027.85},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930939,"cp":14275.95},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930939,"cp":14051.87},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930939,"cp":13964.02},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930939,"cp":13978.61},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930939,"cp":14042.35},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930939,"cp":14124.24},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930939,"cp":14112.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930939,"cp":14173.32},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930939,"cp":14205.1},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930939,"cp":14433.42},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930939,"cp":14353.04},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930939,"cp":14361.83},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930939,"cp":14313.32},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930939,"cp":14512.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930939,"cp":14457.7},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930939,"cp":14354.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930939,"cp":14371.25},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930939,"cp":14353.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930939,"cp":14271.77},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930939,"cp":14119.36},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930939,"cp":14434.53},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930939,"cp":14705.55},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930939,"cp":14859.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930939,"cp":14316.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930939,"cp":14457.88},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930939,"cp":14475.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930939,"cp":14268.37},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930939,"cp":14409.29},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930939,"cp":14563.73},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930939,"cp":15061.48},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930939,"cp":15093.12},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930939,"cp":15221.05},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930939,"cp":15091.39},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930939,"cp":15338.48},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930939,"cp":15340.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930939,"cp":15448.24},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930939,"cp":15616.49},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930939,"cp":15448.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930939,"cp":15590.32},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930939,"cp":15286.33},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930939,"cp":15406.72},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930939,"cp":15352.27},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930939,"cp":15484.63},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930939,"cp":15650.51},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930939,"cp":15850.61},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930939,"cp":15612.01},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930939,"cp":15451.37},{"stockId":1000000930939,"date":"2024-06-25T16:00:00.000Z","cp":15744.33},{"stockId":1000000930939,"date":"2024-06-24T16:00:00.000Z","cp":15648.61},{"stockId":1000000930939,"date":"2024-06-23T16:00:00.000Z","cp":15760.21},{"stockId":1000000930939,"date":"2024-06-20T16:00:00.000Z","cp":16007.22},{"stockId":1000000930939,"date":"2024-06-19T16:00:00.000Z","cp":15961.6},{"stockId":1000000930939,"date":"2024-06-18T16:00:00.000Z","cp":16073.6},{"stockId":1000000930939,"date":"2024-06-17T16:00:00.000Z","cp":16272.57},{"stockId":1000000930939,"date":"2024-06-16T16:00:00.000Z","cp":16172.47},{"stockId":1000000930939,"date":"2024-06-13T16:00:00.000Z","cp":16170.6},{"stockId":1000000930939,"date":"2024-06-12T16:00:00.000Z","cp":16129.34},{"stockId":1000000930939,"date":"2024-06-11T16:00:00.000Z","cp":16227.84},{"stockId":1000000930939,"date":"2024-06-10T16:00:00.000Z","cp":16165.95},{"stockId":1000000930939,"date":"2024-06-06T16:00:00.000Z","cp":16258.29},{"stockId":1000000930939,"date":"2024-06-05T16:00:00.000Z","cp":16415.32},{"stockId":1000000930939,"date":"2024-06-04T16:00:00.000Z","cp":16409.47},{"stockId":1000000930939,"date":"2024-06-03T16:00:00.000Z","cp":16660.03},{"stockId":1000000930939,"date":"2024-06-02T16:00:00.000Z","cp":16406.33},{"stockId":1000000930939,"date":"2024-05-30T16:00:00.000Z","cp":16437.6},{"stockId":1000000930939,"date":"2024-05-29T16:00:00.000Z","cp":16465.84},{"stockId":1000000930939,"date":"2024-05-28T16:00:00.000Z","cp":16628},{"stockId":1000000930939,"date":"2024-05-27T16:00:00.000Z","cp":16541.26},{"stockId":1000000930939,"date":"2024-05-26T16:00:00.000Z","cp":16736.01},{"stockId":1000000930939,"date":"2024-05-23T16:00:00.000Z","cp":16512.05}]}